Options Chain for HASBRO INC COM (HAS) - $74.64 as of 10/10/2025 3:07:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.70 | 48.50 | 46.60 | % | 1.86 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 27.50 | 42.20 | 46.00 | 44.10 | % | 1.60 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 30.00 | 39.70 | 43.50 | 41.60 | % | 1.39 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 32.50 | 37.20 | 41.00 | 39.10 | % | 1.20 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 35.00 | 34.70 | 38.50 | 36.60 | % | 1.05 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 37.50 | 32.20 | 36.00 | 34.10 | % | 0.91 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 40.00 | 29.80 | 33.50 | 31.65 | % | 0.79 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 42.50 | 27.30 | 31.10 | 29.20 | % | 0.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 45.00 | 25.30 | 28.30 | 26.80 | % | 0.60 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 47.50 | 22.20 | 25.80 | 24.00 | % | 0.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 50.00 | 19.70 | 23.10 | 21.40 | 30.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 52.50 | 17.10 | 20.70 | 18.90 | 27.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 15.50 | 18.30 | 16.90 | 25.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 57.50 | 13.00 | 15.50 | 14.25 | 22.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 10.80 | 13.50 | 12.15 | 17.18 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:53 PM EST |
| 62.50 | 8.10 | 11.10 | 9.60 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 104 | 1.31 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 5.80 | 8.60 | 7.20 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.14 | 0.92 | 0.03 | -0.04 | 8/15/2025 | 10/10/2025 1:58:53 PM EST |
| 67.50 | 4.00 | 5.70 | 4.85 | 7.66 | 0.00 | 0.00% | 0.07 | 0 | 253 | 0.79 | 0.83 | 0.05 | -0.08 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 2.05 | 2.35 | 2.20 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.57 | 0.65 | 0.08 | -0.12 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 72.50 | 0.75 | 1.05 | 0.90 | 1.15 | -3.15 | -73.26% | 0.01 | 3 | 280 | 0.54 | 0.44 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.42 | -0.89 | -67.94% | 0.00 | 3 | 673 | 0.39 | 0.23 | 0.07 | -0.09 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 77.50 | 0.10 | 0.35 | 0.23 | 0.19 | -0.18 | -48.65% | 0.00 | 6 | 541 | 0.41 | 0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 3,011 | 0.47 | 0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.88 | 0.01 | 0.01 | -0.01 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/10/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/10/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/10/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 1:58:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:53 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/10/2025 1:58:53 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.55 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.63 | -0.08 | 0.03 | -0.04 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 67.50 | 0.15 | 0.45 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.82 | -0.17 | 0.05 | -0.08 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 0.85 | 0.90 | 0.88 | 0.85 | +0.70 | +466.67% | 0.01 | 1,880 | 206 | 0.39 | -0.35 | 0.08 | -0.12 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 72.50 | 1.80 | 2.40 | 2.10 | 1.69 | +1.29 | +322.50% | 0.03 | 377 | 558 | 0.42 | -0.56 | 0.09 | -0.12 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 4.00 | +2.95 | +280.96% | 0.05 | 12 | 385 | 0.36 | -0.77 | 0.07 | -0.09 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 77.50 | 5.00 | 7.00 | 6.00 | 3.88 | +0.87 | +28.91% | 0.08 | 10 | 228 | 0.89 | -0.91 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 80.00 | 7.00 | 9.60 | 8.30 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 236 | 1.04 | -0.97 | 0.02 | -0.02 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 82.50 | 9.30 | 12.50 | 10.90 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.32 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 85.00 | 11.90 | 14.50 | 13.20 | 8.56 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:53 PM EST |
| 87.50 | 14.30 | 16.60 | 15.45 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 90.00 | 17.10 | 19.30 | 18.20 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 95.00 | 22.00 | 24.70 | 23.35 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:53 PM EST |
| 100.00 | 27.10 | 29.40 | 28.25 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 105.00 | 31.90 | 35.00 | 33.45 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 110.00 | 37.40 | 39.60 | 38.50 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |